京セラの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/06/05 | 6,861 | 6,899 | 6,802 | 6,866 | +184 | +2.8% | 1,071,100 |
2019/06/04 | 6,572 | 6,689 | 6,568 | 6,682 | +82 | +1.2% | 1,270,800 |
2019/06/03 | 6,528 | 6,600 | 6,505 | 6,600 | -24 | -0.4% | 1,128,100 |
2019/05/31 | 6,692 | 6,736 | 6,612 | 6,624 | -112 | -1.7% | 1,247,800 |
2019/05/30 | 6,675 | 6,737 | 6,655 | 6,736 | +24 | +0.4% | 783,800 |
2019/05/29 | 6,755 | 6,756 | 6,662 | 6,712 | -155 | -2.3% | 1,231,600 |
2019/05/28 | 6,695 | 6,876 | 6,688 | 6,867 | +129 | +1.9% | 1,132,100 |
2019/05/27 | 6,781 | 6,817 | 6,737 | 6,738 | -13 | -0.2% | 557,800 |
2019/05/24 | 6,789 | 6,789 | 6,663 | 6,751 | -67 | -1% | 1,500,300 |
2019/05/23 | 6,809 | 6,851 | 6,766 | 6,818 | +19 | +0.3% | 1,063,400 |
2019/05/22 | 6,803 | 6,885 | 6,755 | 6,799 | -7 | -0.1% | 998,400 |
2019/05/21 | 6,757 | 6,874 | 6,729 | 6,806 | -51 | -0.7% | 1,202,200 |
2019/05/20 | 6,855 | 6,917 | 6,825 | 6,857 | +22 | +0.3% | 967,600 |
2019/05/17 | 6,843 | 6,869 | 6,769 | 6,835 | +56 | +0.8% | 1,063,700 |
2019/05/16 | 6,876 | 6,881 | 6,751 | 6,779 | -96 | -1.4% | 1,066,400 |
2019/05/15 | 6,883 | 6,903 | 6,802 | 6,875 | -31 | -0.4% | 1,230,500 |
2019/05/14 | 6,795 | 6,939 | 6,760 | 6,906 | +11 | +0.2% | 1,193,900 |
2019/05/13 | 6,837 | 6,927 | 6,837 | 6,895 | -4 | -0.1% | 923,800 |
2019/05/10 | 6,819 | 6,907 | 6,778 | 6,899 | +55 | +0.8% | 1,612,000 |
2019/05/09 | 6,792 | 6,878 | 6,792 | 6,844 | -11 | -0.2% | 1,169,100 |
2019/05/08 | 6,909 | 6,917 | 6,788 | 6,855 | -144 | -2.1% | 1,573,400 |
2019/05/07 | 7,118 | 7,123 | 6,928 | 6,999 | -191 | -2.7% | 2,022,300 |
2019/04/26 | 7,201 | 7,255 | 7,056 | 7,190 | +336 | +4.9% | 2,641,800 |
2019/04/25 | 6,802 | 6,869 | 6,779 | 6,854 | +37 | +0.5% | 1,118,900 |
2019/04/24 | 6,826 | 6,858 | 6,778 | 6,817 | -45 | -0.7% | 1,371,700 |
2019/04/23 | 6,886 | 6,910 | 6,839 | 6,862 | +23 | +0.3% | 826,100 |
2019/04/22 | 6,845 | 6,879 | 6,795 | 6,839 | -28 | -0.4% | 529,200 |
2019/04/19 | 6,908 | 6,908 | 6,838 | 6,867 | +26 | +0.4% | 611,100 |
2019/04/18 | 6,940 | 6,942 | 6,826 | 6,841 | -69 | -1% | 1,208,100 |
2019/04/17 | 6,930 | 6,988 | 6,910 | 6,910 | -11 | -0.2% | 1,171,500 |
2019/04/16 | 6,863 | 6,931 | 6,849 | 6,921 | +48 | +0.7% | 1,174,600 |
2019/04/15 | 6,841 | 6,882 | 6,811 | 6,873 | +171 | +2.6% | 1,264,100 |
2019/04/12 | 6,725 | 6,725 | 6,639 | 6,702 | +66 | +1% | 1,626,400 |
2019/04/11 | 6,632 | 6,675 | 6,593 | 6,636 | -34 | -0.5% | 1,371,400 |
2019/04/10 | 6,693 | 6,694 | 6,626 | 6,670 | -152 | -2.2% | 1,408,200 |
2019/04/09 | 6,765 | 6,824 | 6,742 | 6,822 | +66 | +1% | 789,400 |
2019/04/08 | 6,820 | 6,852 | 6,741 | 6,756 | -27 | -0.4% | 1,029,200 |
2019/04/05 | 6,686 | 6,793 | 6,670 | 6,783 | +22 | +0.3% | 1,111,100 |
2019/04/04 | 6,732 | 6,800 | 6,723 | 6,761 | +54 | +0.8% | 863,000 |
2019/04/03 | 6,727 | 6,763 | 6,676 | 6,707 | -31 | -0.5% | 1,503,900 |
2019/04/02 | 6,750 | 6,798 | 6,722 | 6,738 | +81 | +1.2% | 1,433,300 |
2019/04/01 | 6,640 | 6,708 | 6,620 | 6,657 | +157 | +2.4% | 1,445,300 |
2019/03/29 | 6,463 | 6,507 | 6,428 | 6,500 | +62 | +1% | 1,275,000 |
2019/03/28 | 6,503 | 6,515 | 6,412 | 6,438 | -74 | -1.1% | 1,639,200 |
2019/03/27 | 6,497 | 6,535 | 6,460 | 6,512 | +18 | +0.3% | 1,431,400 |
2019/03/26 | 6,374 | 6,495 | 6,342 | 6,494 | +189 | +3% | 1,697,300 |
2019/03/25 | 6,362 | 6,392 | 6,266 | 6,305 | -155 | -2.4% | 1,396,700 |
2019/03/22 | 6,495 | 6,496 | 6,428 | 6,460 | +52 | +0.8% | 1,157,800 |
2019/03/20 | 6,365 | 6,415 | 6,360 | 6,408 | +49 | +0.8% | 1,221,500 |
2019/03/19 | 6,372 | 6,372 | 6,310 | 6,359 | -1 | ±0% | 749,000 |
1301~
1350
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
京セラ | 175,900円 | +2.3% | +10.2% | 2.84% | 22.12倍 | 0.77倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
ニデック | 310,800円 | +6.5% | +23.4% | 1.29% | 19.31倍 | 2.19倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
パナソニックH | 128,100円 | +1.2% | +1.1% | 3.12% | 9.65倍 | 0.66倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
レーザーテク | 2,623,500円 | +12.4% | +26.8% | 1.10% | 31.97倍 | 15.64倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
シスメックス | 291,300円 | +10.5% | +10.6% | 1.03% | 33.02倍 | 4.20倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム